Skip to main content
Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
654.26
-3.24 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
654.38
+0.12 (0.02%)
After-hours: Apr 28, 2026, 5:47 PM EDT

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026654.41655.39652.01654.26654.26-0.49%5,506,693
Apr 27, 2026655.67657.90654.84657.50657.500.16%5,280,598
Apr 24, 2026653.40656.82651.82656.42656.420.79%4,719,598
Apr 23, 2026652.23654.90645.66651.26651.26-0.40%6,014,245
Apr 22, 2026651.98654.19651.09653.90653.901.03%4,487,753
Apr 21, 2026652.94653.86645.94647.25647.25-0.66%8,453,899
Apr 20, 2026651.62652.60649.17651.54651.54-0.19%6,349,510
Apr 17, 2026649.18654.88648.86652.78652.781.23%7,781,069
Apr 16, 2026644.51646.07642.15644.86644.860.22%5,857,347
Apr 15, 2026639.19643.79638.23643.45643.450.80%5,048,601
Apr 14, 2026632.23638.52632.22638.35638.351.21%4,994,625
Apr 13, 2026622.75630.90621.98630.72630.720.98%5,097,689
Apr 10, 2026626.33626.99623.72624.60624.60-0.07%4,572,468
Apr 9, 2026620.34626.17619.40625.02625.020.59%5,469,244
Apr 8, 2026621.80622.49617.30621.34621.342.52%9,763,994
Apr 7, 2026603.58606.31598.50606.04606.040.06%6,142,755
Apr 6, 2026602.92606.44602.61605.67605.670.44%6,280,448
Apr 2, 2026594.23604.79593.03602.99602.990.11%12,735,919
Apr 1, 2026601.06605.35600.27602.30602.300.79%11,280,489
Mar 31, 2026587.35598.85586.50597.55597.552.86%11,158,868
Mar 30, 2026588.39588.67578.46580.93580.93-0.35%11,736,178
Mar 27, 2026590.68590.83582.03582.96582.96-2.01%11,586,547
Mar 26, 2026601.30603.91594.68594.92593.05-1.77%7,712,626
Mar 25, 2026607.40609.44603.36605.66603.750.54%23,288,251
Mar 24, 2026600.63605.91599.32602.38600.48-0.34%18,363,326
Mar 23, 2026606.86611.03603.06604.43602.531.09%24,014,281
Mar 20, 2026605.43605.60594.57597.94596.06-1.45%17,685,664
Mar 19, 2026604.14609.69602.54606.75604.84-0.27%10,271,879
Mar 18, 2026614.69615.89608.13608.38606.47-1.38%14,276,873
Mar 17, 2026618.37620.27616.27616.89614.950.28%9,941,757
Mar 16, 2026614.72618.08613.54615.19613.251.00%8,303,179
Mar 13, 2026615.54618.33608.25609.09607.17-0.56%25,527,497
Mar 12, 2026617.22617.71612.42612.50610.57-1.53%15,487,606
Mar 11, 2026623.20625.43619.30622.03620.07-0.11%6,433,253
Mar 10, 2026623.32628.50620.63622.72620.76-0.17%15,570,366
Mar 9, 2026612.86625.32609.20623.80621.840.87%13,929,161
Mar 6, 2026619.34621.82616.00618.43616.48-1.34%9,739,164
Mar 5, 2026627.29630.50621.40626.81624.84-0.53%12,198,775
Mar 4, 2026626.92631.96625.07630.18628.200.71%13,489,831
Mar 3, 2026620.81627.79615.88625.72623.75-0.88%18,493,391
Mar 2, 2026624.19633.34623.60631.28629.290.04%9,211,385
Feb 27, 2026628.24631.69626.94631.04629.05-0.46%10,471,126
Feb 26, 2026637.65637.77629.43633.95631.95-0.56%9,497,705
Feb 25, 2026634.77638.00634.74637.53635.520.84%12,135,150
Feb 24, 2026627.15633.09625.40632.21630.220.73%6,930,317
Feb 23, 2026632.61634.61625.75627.63625.65-1.01%10,868,739
Feb 20, 2026627.48634.58627.03634.02632.020.71%7,482,010
Feb 19, 2026628.95631.08626.81629.53627.55-0.26%5,212,447
Feb 18, 2026629.11633.80628.00631.15629.160.50%9,509,175
Feb 17, 2026625.54629.93621.51627.99626.010.18%8,718,635
Feb 13, 2026626.93631.17623.12626.89624.920.06%9,312,797
Feb 12, 2026638.51639.52625.76626.49624.52-1.55%8,951,077
Feb 11, 2026640.49641.15633.84636.35634.35-0.01%5,344,960
Feb 10, 2026639.14640.62636.08636.44634.44-0.28%13,645,334
Feb 9, 2026634.07639.99633.11638.23636.220.47%8,908,503
Feb 6, 2026626.72636.72626.20635.24633.241.95%12,987,908
Feb 5, 2026626.24628.75621.50623.10621.14-1.24%11,714,651
Feb 4, 2026634.93635.92627.00630.91628.92-0.51%11,321,975
Feb 3, 2026640.33641.00629.11634.15632.15-0.86%9,702,804
Feb 2, 2026634.18640.96634.07639.68637.670.54%9,490,299
Jan 30, 2026636.25638.45631.95636.22634.22-0.32%6,562,342
Jan 29, 2026640.43641.04629.82638.27636.26-0.21%8,697,180
Jan 28, 2026641.05641.81638.22639.60637.59-0.02%5,568,673
Jan 27, 2026638.42640.60637.87639.70637.690.41%4,339,560
Jan 26, 2026635.03638.39634.52637.09635.080.51%9,007,380
Jan 23, 2026632.88635.47631.97633.83631.840.04%5,850,367
Jan 22, 2026634.43635.62631.75633.57631.580.52%6,085,520
Jan 21, 2026625.02633.40623.65630.29628.311.15%10,403,839
Jan 20, 2026626.76629.76622.22623.15621.19-2.03%14,877,629
Jan 16, 2026637.96638.51634.68636.09634.09-0.08%6,733,684
Jan 15, 2026638.77639.58635.70636.62634.620.26%6,936,972
Jan 14, 2026635.49636.12631.00634.94632.94-0.48%8,683,436
Jan 13, 2026639.68640.15635.82638.03636.02-0.20%8,859,978
Jan 12, 2026635.19640.16635.16639.34637.330.16%7,929,830
Jan 9, 2026635.15639.44633.80638.31636.300.67%7,864,139
Jan 8, 2026633.48635.10632.24634.06632.06-0.02%9,017,437
Jan 7, 2026636.58638.22633.93634.17632.17-0.32%8,820,106
Jan 6, 2026632.64636.68632.53636.21634.210.59%8,672,000
Jan 5, 2026631.38634.04631.23632.46630.470.66%16,175,621
Jan 2, 2026630.64631.66625.21628.30626.320.19%11,337,024
Dec 31, 2025631.94632.14626.94627.13625.16-0.73%5,556,821
Dec 30, 2025632.20633.21631.41631.72629.73-0.14%4,180,422
Dec 29, 2025632.30633.79630.95632.60630.61-0.35%6,579,447
Dec 26, 2025635.14636.08633.88634.84632.840.01%3,852,111
Dec 24, 2025632.67635.32632.54634.78632.780.33%3,275,186
Dec 23, 2025628.94632.88628.92632.67630.680.47%13,798,467
Dec 22, 2025628.97630.27627.80629.73627.750.35%9,850,052
Dec 19, 2025623.98628.13623.86627.56623.820.89%10,487,007
Dec 18, 2025623.05625.94620.57622.01618.300.75%37,062,387
Dec 17, 2025625.19625.64617.16617.35613.67-1.10%21,356,907
Dec 16, 2025624.55626.22620.65624.21620.49-0.28%15,819,621
Dec 15, 2025630.56630.56624.57625.96622.23-0.15%11,337,200
Dec 12, 2025632.80633.43624.48626.87623.13-1.08%8,534,727
Dec 11, 2025630.00633.87627.27633.71629.930.25%33,921,039
Dec 10, 2025627.63633.51626.47632.16628.390.65%22,457,434
Dec 9, 2025628.18630.21627.66628.10624.36-0.08%12,848,978
Dec 8, 2025631.36631.47626.70628.61624.86-0.30%6,876,706
Dec 5, 2025630.30632.98629.48630.48626.720.19%5,693,102
Dec 4, 2025630.13630.18626.48629.30625.550.08%5,147,737
Dec 3, 2025625.77629.78624.95628.77625.020.35%6,338,404